Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
5.2824 USDT |
470,818.8006 |
5.3472 USDT |
5.0855 USDT |
5.4054 USDT |
5.2286 USDT |
| 2023-02-11 |
5.1838 USDT |
271,987.6024 |
5.0695 USDT |
5.0160 USDT |
5.3852 USDT |
5.3390 USDT |
| 2023-02-10 |
5.0492 USDT |
375,075.7175 |
5.0719 USDT |
4.9228 USDT |
5.1426 USDT |
5.0354 USDT |
| 2023-02-09 |
5.5809 USDT |
552,171.1995 |
5.7494 USDT |
5.1640 USDT |
5.7944 USDT |
5.2456 USDT |
| 2023-02-08 |
5.9110 USDT |
488,119.9253 |
5.9643 USDT |
5.6486 USDT |
6.1465 USDT |
5.7226 USDT |
| 2023-02-07 |
5.7353 USDT |
353,839.4587 |
5.5992 USDT |
5.5745 USDT |
5.9814 USDT |
5.9671 USDT |
| 2023-02-06 |
5.6994 USDT |
225,641.7295 |
5.7935 USDT |
5.5927 USDT |
5.8100 USDT |
5.6590 USDT |
| 2023-02-05 |
5.7470 USDT |
270,611.5445 |
5.8966 USDT |
5.5752 USDT |
5.9354 USDT |
5.6503 USDT |
| 2023-02-04 |
5.9588 USDT |
277,352.1934 |
5.9625 USDT |
5.8763 USDT |
6.0100 USDT |
5.9574 USDT |
| 2023-02-03 |
5.9018 USDT |
229,979.9040 |
5.8838 USDT |
5.8054 USDT |
6.0153 USDT |
5.9322 USDT |
| 2023-02-02 |
6.1622 USDT |
379,288.9875 |
6.0508 USDT |
6.0339 USDT |
6.2799 USDT |
6.0784 USDT |
| 2023-02-01 |
5.8157 USDT |
353,904.4926 |
5.8681 USDT |
5.5098 USDT |
6.0499 USDT |
5.9614 USDT |
| 2023-01-31 |
5.8506 USDT |
229,934.2616 |
5.8125 USDT |
5.7449 USDT |
5.9706 USDT |
5.8038 USDT |
| 2023-01-30 |
6.0158 USDT |
477,192.0004 |
6.2358 USDT |
5.6606 USDT |
6.3110 USDT |
5.7555 USDT |
| 2023-01-29 |
6.1361 USDT |
418,601.3784 |
6.0429 USDT |
5.9471 USDT |
6.3131 USDT |
6.2106 USDT |
| 2023-01-28 |
6.1592 USDT |
489,410.4190 |
6.2885 USDT |
5.9419 USDT |
6.3674 USDT |
5.9511 USDT |
| 2023-01-27 |
6.2320 USDT |
950,571.2664 |
6.1035 USDT |
5.8712 USDT |
6.4112 USDT |
6.2300 USDT |
| 2023-01-26 |
6.1074 USDT |
1,198,804.3491 |
6.0363 USDT |
5.9363 USDT |
6.4050 USDT |
6.1701 USDT |
| 2023-01-25 |
5.7696 USDT |
957,438.4485 |
5.4630 USDT |
5.2893 USDT |
6.1596 USDT |
5.8312 USDT |
| 2023-01-24 |
5.7877 USDT |
576,278.2634 |
5.6079 USDT |
5.5365 USDT |
5.9468 USDT |
5.8623 USDT |
| 2023-01-23 |
5.7279 USDT |
826,224.0838 |
5.5461 USDT |
5.5354 USDT |
5.9589 USDT |
5.6538 USDT |
| 2023-01-22 |
5.6055 USDT |
860,408.4538 |
5.5097 USDT |
5.3748 USDT |
5.8643 USDT |
5.6862 USDT |
| 2023-01-21 |
5.4566 USDT |
1,325,953.5770 |
5.1907 USDT |
5.0351 USDT |
6.0000 USDT |
5.8600 USDT |
| 2023-01-20 |
4.9742 USDT |
439,522.4610 |
4.8310 USDT |
4.7917 USDT |
5.1340 USDT |
5.1036 USDT |
| 2023-01-19 |
4.6200 USDT |
488,256.4528 |
4.5017 USDT |
4.5017 USDT |
4.8248 USDT |
4.7889 USDT |
| 2023-01-18 |
4.7188 USDT |
735,666.1983 |
4.8994 USDT |
4.4812 USDT |
4.9313 USDT |
4.5787 USDT |
| 2023-01-17 |
4.9973 USDT |
453,203.8391 |
4.9767 USDT |
4.8547 USDT |
5.1208 USDT |
5.0006 USDT |
| 2023-01-16 |
5.0470 USDT |
521,746.6093 |
5.1393 USDT |
4.7950 USDT |
5.3221 USDT |
4.9940 USDT |
| 2023-01-15 |
5.1022 USDT |
384,197.5870 |
5.1939 USDT |
4.9189 USDT |
5.3042 USDT |
5.1456 USDT |
| 2023-01-14 |
5.1701 USDT |
1,056,110.4180 |
4.9500 USDT |
4.9154 USDT |
5.5454 USDT |
5.1080 USDT |
| 2023-01-13 |
4.8343 USDT |
516,777.3335 |
4.8449 USDT |
4.6922 USDT |
4.9949 USDT |
4.9699 USDT |
| 2023-01-12 |
4.7620 USDT |
832,446.4072 |
4.9832 USDT |
4.5209 USDT |
5.0800 USDT |
4.8340 USDT |
| 2023-01-11 |
4.8982 USDT |
395,333.5189 |
4.9102 USDT |
4.7124 USDT |
5.1900 USDT |
5.0000 USDT |
| 2023-01-10 |
4.8196 USDT |
431,878.0975 |
4.6064 USDT |
4.4361 USDT |
5.0739 USDT |
4.8620 USDT |
| 2023-01-09 |
4.6888 USDT |
681,762.5397 |
4.4464 USDT |
4.3692 USDT |
4.9979 USDT |
4.6080 USDT |
| 2023-01-08 |
4.2728 USDT |
300,506.0255 |
4.1608 USDT |
4.0800 USDT |
4.4875 USDT |
4.3631 USDT |
| 2023-01-07 |
4.1422 USDT |
211,989.1999 |
4.0425 USDT |
4.0178 USDT |
4.2465 USDT |
4.1708 USDT |
| 2023-01-06 |
3.9686 USDT |
174,708.1186 |
4.0083 USDT |
3.8800 USDT |
4.0428 USDT |
4.0079 USDT |
| 2023-01-05 |
4.0364 USDT |
181,923.2794 |
4.0549 USDT |
3.9672 USDT |
4.1036 USDT |
3.9782 USDT |
| 2023-01-04 |
4.1132 USDT |
329,851.7047 |
4.0050 USDT |
3.9903 USDT |
4.1998 USDT |
4.0677 USDT |
| 2023-01-03 |
3.9645 USDT |
182,059.8426 |
3.9535 USDT |
3.8711 USDT |
4.0400 USDT |
4.0001 USDT |
| 2023-01-02 |
3.8713 USDT |
194,661.5565 |
3.8673 USDT |
3.7969 USDT |
3.9616 USDT |
3.9299 USDT |
| 2023-01-01 |
3.6791 USDT |
65,984.8940 |
3.6373 USDT |
3.6175 USDT |
3.7492 USDT |
3.7333 USDT |
| 2022-12-31 |
3.6195 USDT |
45,501.5976 |
3.6036 USDT |
3.5917 USDT |
3.6481 USDT |
3.6188 USDT |
| 2022-12-30 |
3.6047 USDT |
106,581.0447 |
3.6180 USDT |
3.5700 USDT |
3.6457 USDT |
3.5932 USDT |
| 2022-12-29 |
3.6230 USDT |
134,418.8091 |
3.6157 USDT |
3.5655 USDT |
3.6600 USDT |
3.6193 USDT |
| 2022-12-28 |
3.6079 USDT |
87,761.1704 |
3.6512 USDT |
3.5429 USDT |
3.6705 USDT |
3.6283 USDT |
| 2022-12-27 |
3.6122 USDT |
49,427.7360 |
3.5952 USDT |
3.5753 USDT |
3.6373 USDT |
3.6120 USDT |
| 2022-12-26 |
3.5903 USDT |
153,638.7672 |
3.5938 USDT |
3.5516 USDT |
3.6160 USDT |
3.5906 USDT |
| 2022-12-25 |
3.5749 USDT |
105,692.8774 |
3.6156 USDT |
3.5381 USDT |
3.6208 USDT |
3.5940 USDT |